Skip to main content
GreenLight Metals Inc. (TSXV:GRL)
Canada flag Canada · Delayed Price · Currency is CAD
0.485
-0.005 (-1.02%)
Mar 9, 2026, 11:30 AM EST

GreenLight Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.500.500.490.490.49-6,500
Mar 5, 20260.500.500.490.490.49-5.77%478,304
Mar 4, 20260.510.520.500.520.52-1.89%22,008
Mar 3, 20260.500.530.490.530.536.00%64,500
Mar 2, 20260.440.500.440.500.5016.28%195,500
Feb 27, 20260.440.440.430.430.43-2.27%38,100
Feb 26, 20260.440.480.440.440.442.33%65,168
Feb 25, 20260.440.440.430.430.43-1.15%95,000
Feb 24, 20260.450.450.440.440.44-12,500
Feb 23, 20260.440.450.440.440.44-1.14%12,030
Feb 20, 20260.480.480.410.440.44-8.33%201,129
Feb 19, 20260.490.500.470.480.481.05%65,500
Feb 18, 20260.460.480.460.480.48-1.04%29,000
Feb 17, 20260.460.480.450.480.486.67%171,865
Feb 13, 20260.460.460.450.450.45-4.26%13,000
Feb 12, 20260.510.510.460.470.47-11.32%380,571
Feb 11, 20260.410.530.410.530.5329.27%338,500
Feb 10, 20260.420.420.410.410.41-3.53%5,500
Feb 9, 20260.420.430.420.430.43-733,003
Feb 6, 20260.410.430.410.430.436.25%360,750
Feb 5, 20260.390.410.390.400.402.56%58,250
Feb 4, 20260.370.390.370.390.392.63%249,000
Feb 3, 20260.370.390.370.380.386.29%43,509
Feb 2, 20260.360.390.330.360.360.70%61,050
Jan 30, 20260.370.370.320.360.36-2.74%187,300
Jan 29, 20260.360.370.340.370.371.39%132,001
Jan 28, 20260.370.370.350.360.36-2.70%41,500
Jan 27, 20260.380.380.370.370.37-3.90%82,500
Jan 26, 20260.380.390.380.390.394.05%72,139
Jan 23, 20260.360.390.360.370.375.71%27,500
Jan 22, 20260.350.370.350.350.35-190,754
Jan 21, 20260.330.350.320.350.35-142,000
Jan 20, 20260.350.350.320.350.35-48,200
Jan 19, 20260.350.350.350.350.35-53,390
Jan 16, 20260.370.370.350.350.35-2.78%28,575
Jan 15, 20260.360.370.360.360.362.13%101,500
Jan 14, 20260.350.350.340.350.353.68%144,129
Jan 13, 20260.360.360.340.340.34-5.56%14,000
Jan 12, 20260.360.380.350.360.361.41%173,774
Jan 9, 20260.360.360.360.360.36-2.74%6,630
Jan 8, 20260.360.370.350.370.37-110,502
Jan 7, 20260.360.370.360.370.372.82%64,944
Jan 6, 20260.370.370.360.360.36-17,500
Jan 5, 20260.340.360.340.360.364.41%52,500
Jan 2, 20260.350.350.340.340.34-2.86%9,000
Dec 31, 20250.330.370.330.350.354.48%79,300
Dec 30, 20250.320.340.310.340.348.06%23,000
Dec 29, 20250.340.340.300.310.31-8.82%132,550
Dec 23, 20250.350.350.320.340.34-1.45%160,750
Dec 22, 20250.350.350.350.350.35-1.43%2,873
Dec 19, 20250.360.360.350.350.35-2.78%12,000
Dec 18, 20250.370.370.360.360.36-2.70%12,500
Dec 17, 20250.370.370.370.370.372.78%16,000
Dec 16, 20250.370.370.360.360.36-2.04%13,891
Dec 15, 20250.360.390.360.370.370.68%264,563
Dec 12, 20250.360.370.360.370.37-15,500
Dec 11, 20250.370.370.370.370.37-1.35%2,500
Dec 10, 20250.370.370.370.370.37-23,400
Dec 9, 20250.370.370.360.370.372.78%12,619
Dec 8, 20250.360.360.360.360.36-1.37%643
Dec 5, 20250.380.380.350.370.374.29%115,100
Dec 4, 20250.350.380.330.350.351.45%128,500
Dec 3, 20250.350.350.340.350.35-2.82%36,100
Dec 2, 20250.350.360.350.360.361.43%104,500
Dec 1, 20250.350.350.330.350.35-104,804
Nov 28, 20250.360.360.350.350.35-1.41%6,000
Nov 27, 20250.370.370.350.360.36-305,572
Nov 26, 20250.370.400.360.360.36-1.39%290,000
Nov 25, 20250.360.380.360.360.36-1.37%122,500
Nov 24, 20250.380.380.360.370.37-2.67%13,112
Nov 21, 20250.380.390.370.380.382.74%28,000
Nov 20, 20250.390.390.370.370.37-6.41%15,875
Nov 19, 20250.400.400.390.390.39-2.50%48,000
Nov 18, 20250.390.400.390.400.405.26%18,000
Nov 17, 20250.380.380.380.380.38-152,249
Nov 14, 20250.360.400.360.380.385.56%127,666
Nov 13, 20250.370.370.350.360.362.86%142,000
Nov 12, 20250.340.360.330.350.352.94%90,500
Nov 11, 20250.340.350.340.340.34-13,500
Nov 10, 20250.360.360.330.340.34-5.56%56,500
Nov 7, 20250.380.380.350.360.36-5.26%9,500
Nov 6, 20250.390.390.370.380.38-114,500
Nov 5, 20250.390.390.370.380.38-3.80%53,000
Nov 4, 20250.390.400.380.400.40-3.66%377,900
Nov 3, 20250.380.410.380.410.415.13%93,500
Oct 31, 20250.400.410.390.390.39-4.88%41,600
Oct 30, 20250.390.410.390.410.416.49%122,000
Oct 29, 20250.380.400.370.390.391.32%66,750
Oct 28, 20250.330.400.330.380.3810.14%274,243
Oct 27, 20250.350.350.320.350.35-71,365
Oct 24, 20250.360.360.350.350.35-4.17%159,000
Oct 23, 20250.380.390.360.360.362.86%189,000
Oct 22, 20250.380.380.340.350.35-2.78%92,572
Oct 21, 20250.400.400.350.360.36-10.00%125,800
Oct 20, 20250.400.400.390.400.406.67%187,650
Oct 17, 20250.400.400.380.380.38-6.25%110,139
Oct 16, 20250.400.400.400.400.402.56%119,000
Oct 15, 20250.400.400.390.390.39-2.50%13,000
Oct 14, 20250.400.410.400.400.401.27%132,514
Oct 10, 20250.400.410.400.400.40-1.25%21,000